Allbirds, Inc. - Class A Common Stock (BIRD)

3.8400
-0.3200 (-7.69%)
NASDAQ· Last Trade: May 22nd, 4:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Allbirds, Inc. - Class A Common Stock (BIRD)

DateOpenHighLowCloseVolumeAdjusted Close
5/21/20263.994.163.804.16489,2624.16
5/20/20264.014.203.863.99315,5713.99
5/19/20264.044.123.934.01447,9624.01
5/18/20264.144.314.024.02581,3104.02
5/15/20264.334.854.234.41514,6954.41
5/14/20264.694.814.414.51607,8284.51
5/13/20265.145.174.624.63496,1434.63
5/12/20265.385.435.025.14434,9565.14
5/11/20265.616.095.305.34489,1405.34
5/08/20266.096.105.595.60495,2015.60
5/07/20266.056.255.826.22478,8966.22
5/06/20265.536.085.536.08590,1406.08
5/05/20265.795.955.505.62503,3655.62
5/04/20266.296.365.835.86735,5235.86
5/01/20266.366.686.216.46519,2896.46
4/30/20266.196.556.046.50878,4796.50
4/29/20266.906.966.506.74684,1906.74
4/28/20266.707.486.666.961,515,3966.96
4/27/20266.957.146.556.701,231,8306.70
4/24/20267.878.487.027.022,104,8217.02
4/23/20268.168.427.688.011,992,0338.01
4/22/20268.499.257.558.434,505,0358.43
4/21/202611.2011.498.508.506,043,3588.50
4/20/202611.2012.5010.7911.026,733,34611.02
4/17/202612.5313.4810.5610.9520,121,59410.95
4/16/202614.4014.4410.8510.9130,727,78610.91
4/15/20266.8224.316.1116.99287,547,33716.99
4/14/20262.502.602.392.4963,2742.49
4/13/20262.392.592.352.5386,7792.53
4/10/20262.512.512.302.3937,4542.39
4/09/20262.472.552.432.5513,5622.55
4/08/20262.592.662.432.5188,7972.51
4/07/20262.542.682.412.5289,6352.52
4/06/20262.522.832.482.59234,5582.59
4/02/20262.452.712.422.66155,4172.66
4/01/20262.782.922.582.62403,8822.62
3/31/20263.193.462.153.011,976,1883.01
3/30/20263.123.152.982.98373,8142.98
3/27/20263.403.433.183.1834,9883.18
3/26/20263.543.593.433.4726,0853.47
3/25/20263.403.573.313.5730,5673.57
3/24/20263.193.363.183.3414,0343.34
3/23/20263.183.333.133.2137,1243.21
3/20/20263.143.203.053.1331,9993.13
3/19/20263.093.262.993.1931,0183.19
3/18/20263.253.253.023.1337,9053.13
3/17/20263.143.393.143.2632,2153.26
3/16/20263.113.193.103.1122,7223.11
3/13/20263.093.233.053.0919,6633.09
3/12/20263.253.252.953.0655,8593.06
3/11/20263.803.803.203.2276,7893.22
3/10/20263.153.933.113.63208,1343.63
3/09/20262.443.262.403.11158,4183.11
3/06/20262.602.602.442.4875,9712.48
3/05/20262.752.772.602.6136,5642.61
3/04/20262.732.882.682.7951,1082.79
3/03/20262.802.922.632.76111,5712.76
3/02/20262.772.972.762.8530,5152.85
2/27/20262.972.982.772.8473,0542.84
2/26/20262.793.012.792.9881,1592.98
2/25/20262.772.842.642.8267,9142.82
2/24/20262.922.972.652.7288,1542.72
2/23/20263.183.182.802.91114,8522.91